2m 2m 2m 2m 2m 2m 2m
Alvopetro Ener (ALVOF)
OTC
$6.95-$0.06 (-0.87%)
Price as of Oct 02, 2026- N/AMarket Cap
- 53.21%1-Year Change
- Oil & Gas E&PIndustry
Alvopetro Ener (ALVOF)
$6.95-$0.06 (-0.87%)
- 1 Month-8.43%Low Price$6.82High Price$7.89
- 3 Months+14.73%Low Price$6.02High Price$7.89
- 1 Year+53.21%Low Price$3.94High Price$7.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 6.78 | 6.95 | 6.74 | 6.95 | +1.91% | 19,572 |
10/01/2026 | 6.82 | 6.89 | 6.78 | 6.82 | -0.87% | 10,781 |
09/30/2026 | 7.31 | 7.31 | 6.79 | 6.88 | +1.93% | 26,060 |
09/30/2026 |
$0.12 Dividend | |||||
09/29/2026 | 6.89 | 7.00 | 6.71 | 6.75 | -3.78% | 87,769 |
09/28/2026 | 6.90 | 7.03 | 6.90 | 7.02 | +1.59% | 42,120 |
09/25/2026 | 6.88 | 6.92 | 6.81 | 6.91 | -0.87% | 23,908 |
09/24/2026 | 6.79 | 7.19 | 6.78 | 6.97 | +2.46% | 28,402 |
09/23/2026 | 6.92 | 6.92 | 6.80 | 6.80 | -1.70% | 39,681 |
09/22/2026 | 7.03 | 7.03 | 6.82 | 6.92 | -2.22% | 201,667 |
09/21/2026 | 7.27 | 7.40 | 7.03 | 7.07 | -3.61% | 81,345 |
09/18/2026 | 7.57 | 7.58 | 7.13 | 7.34 | -2.99% | 100,803 |
09/17/2026 | 7.76 | 7.76 | 7.52 | 7.57 | -0.13% | 31,687 |
09/16/2026 | 7.75 | 7.76 | 7.47 | 7.58 | -2.16% | 71,027 |
09/15/2026 | 7.75 | 7.80 | 7.30 | 7.74 | -1.13% | 104,137 |
09/14/2026 | 7.50 | 7.94 | 7.50 | 7.83 | -0.77% | 48,304 |
09/11/2026 | 7.89 | 8.08 | 7.84 | 7.89 | +0.02% | 91,866 |
09/10/2026 | 7.83 | 7.91 | 7.81 | 7.89 | +0.50% | 129,159 |
09/09/2026 | 7.56 | 7.86 | 7.56 | 7.85 | +3.50% | 119,064 |
09/08/2026 | 7.50 | 7.61 | 7.50 | 7.59 | +1.58% | 81,038 |
09/04/2026 | 7.45 | 7.54 | 7.17 | 7.47 | -0.39% | 49,031 |
09/03/2026 | 7.66 | 7.80 | 7.48 | 7.50 | -2.18% | 52,664 |
09/02/2026 | 7.47 | 7.81 | 7.43 | 7.66 | +2.90% | 51,049 |
09/01/2026 | 7.60 | 7.61 | 7.38 | 7.45 | -1.04% | 95,356 |
08/31/2026 | 7.40 | 7.59 | 7.22 | 7.53 | +4.22% | 117,168 |
08/28/2026 | 7.27 | 7.38 | 7.20 | 7.22 | -1.61% | 75,919 |
08/27/2026 | 7.14 | 7.36 | 6.96 | 7.34 | +4.92% | 24,343 |
08/26/2026 | 6.98 | 7.05 | 6.98 | 7.00 | +0.56% | 26,861 |
08/25/2026 | 7.05 | 7.05 | 6.92 | 6.96 | +0.30% | 28,221 |
08/24/2026 | 7.12 | 7.25 | 6.86 | 6.94 | -2.63% | 46,740 |
08/21/2026 | 7.17 | 7.20 | 7.07 | 7.12 | +0.42% | 32,915 |
08/20/2026 | 7.04 | 7.19 | 7.04 | 7.09 | +1.05% | 54,040 |
08/19/2026 | 7.19 | 7.19 | 7.00 | 7.02 | -1.45% | 47,666 |
08/18/2026 | 7.05 | 7.25 | 7.05 | 7.12 | -1.09% | 49,794 |
08/17/2026 | 7.20 | 7.26 | 7.18 | 7.20 | +0.34% | 32,236 |
08/14/2026 | 7.21 | 7.37 | 7.16 | 7.18 | +0.62% | 91,412 |
08/13/2026 | 6.95 | 7.17 | 6.91 | 7.13 | +2.40% | 54,774 |
08/12/2026 | 6.99 | 7.02 | 6.96 | 6.97 | 0.00% | 27,647 |
08/11/2026 | 7.03 | 7.03 | 6.81 | 6.97 | +1.14% | 34,541 |
08/10/2026 | 7.01 | 7.03 | 6.84 | 6.89 | +1.30% | 62,605 |
08/07/2026 | 6.87 | 6.87 | 6.73 | 6.80 | -0.57% | 17,690 |
08/06/2026 | 6.88 | 6.99 | 6.67 | 6.84 | 0.00% | 102,177 |
08/05/2026 | 6.91 | 6.93 | 6.76 | 6.84 | -1.00% | 36,574 |
08/04/2026 | 6.83 | 6.93 | 6.69 | 6.91 | +1.15% | 44,186 |
08/03/2026 | 6.81 | 6.83 | 6.71 | 6.83 | +0.14% | 39,041 |
07/31/2026 | 6.88 | 6.97 | 6.77 | 6.82 | +1.31% | 61,380 |
07/30/2026 | 6.88 | 6.88 | 6.68 | 6.73 | +0.29% | 30,572 |
07/29/2026 | 6.67 | 6.76 | 6.63 | 6.71 | +1.70% | 64,790 |
07/28/2026 | 6.92 | 6.92 | 6.57 | 6.60 | -2.10% | 33,978 |
07/27/2026 | 7.08 | 7.08 | 6.69 | 6.74 | -2.69% | 52,455 |
07/24/2026 | 7.03 | 7.03 | 6.89 | 6.93 | -1.12% | 38,954 |
07/23/2026 | 6.98 | 7.01 | 6.78 | 7.01 | +2.44% | 53,366 |
07/22/2026 | 6.97 | 7.02 | 6.80 | 6.84 | -0.71% | 58,132 |
07/21/2026 | 6.84 | 6.98 | 6.64 | 6.89 | +1.30% | 102,176 |
07/20/2026 | 6.82 | 6.82 | 6.59 | 6.80 | +2.67% | 72,738 |
07/17/2026 | 6.45 | 6.70 | 6.38 | 6.62 | +5.39% | 96,031 |
07/16/2026 | 6.58 | 6.59 | 6.23 | 6.28 | -4.27% | 20,327 |
07/15/2026 | 6.44 | 6.63 | 6.44 | 6.56 | +2.14% | 32,527 |
07/14/2026 | 6.18 | 6.43 | 6.18 | 6.43 | +3.89% | 31,768 |
07/13/2026 | 6.14 | 6.48 | 6.10 | 6.19 | +2.83% | 34,287 |
07/10/2026 | 6.09 | 6.09 | 6.01 | 6.02 | -1.10% | 13,648 |
07/09/2026 | 6.54 | 6.54 | 5.97 | 6.08 | +0.16% | 36,358 |
07/08/2026 | 6.63 | 6.63 | 6.00 | 6.07 | +0.12% | 41,659 |
07/07/2026 | 6.40 | 6.40 | 6.06 | 6.06 | -4.64% | 33,225 |
07/06/2026 | 6.39 | 6.44 | 6.01 | 6.36 | +7.36% | 67,217 |
07/02/2026 | 6.19 | 6.39 | 5.91 | 5.92 | -0.35% | 27,070 |
07/01/2026 | 6.01 | 6.01 | 5.93 | 5.94 | +0.50% | 16,751 |
06/30/2026 | 5.95 | 6.00 | 5.91 | 5.91 | -0.78% | 28,807 |
06/30/2026 |
$0.12 Dividend | |||||
06/29/2026 | 5.93 | 5.98 | 5.80 | 5.96 | +1.04% | 16,600 |
06/26/2026 | 5.99 | 5.99 | 5.86 | 5.90 | -0.91% | 17,431 |
06/25/2026 | 5.88 | 6.03 | 5.88 | 5.95 | +1.06% | 40,412 |
06/24/2026 | 5.95 | 5.95 | 5.89 | 5.89 | -0.89% | 6,623 |
06/23/2026 | 6.07 | 6.08 | 5.89 | 5.94 | -1.94% | 56,789 |
06/22/2026 | 6.19 | 6.64 | 5.99 | 6.06 | +0.99% | 27,978 |
06/18/2026 | 6.12 | 6.12 | 5.82 | 6.00 | -1.74% | 30,368 |
06/17/2026 | 6.08 | 6.11 | 6.02 | 6.11 | -0.03% | 31,827 |
06/16/2026 | 6.27 | 6.27 | 6.04 | 6.11 | -0.13% | 63,635 |
06/15/2026 | 6.22 | 6.22 | 5.90 | 6.12 | -2.24% | 52,203 |
06/12/2026 | 6.08 | 6.26 | 6.08 | 6.26 | +3.43% | 58,708 |
06/11/2026 | 6.13 | 6.17 | 6.05 | 6.05 | -1.53% | 28,961 |
06/10/2026 | 6.10 | 6.17 | 6.02 | 6.14 | +2.37% | 48,950 |
06/09/2026 | 6.12 | 6.12 | 5.93 | 6.00 | -1.89% | 10,134 |
06/08/2026 | 6.11 | 6.17 | 5.79 | 6.12 | +3.42% | 81,357 |
06/05/2026 | 6.03 | 6.04 | 5.87 | 5.92 | -2.45% | 16,634 |
06/04/2026 | 6.08 | 6.08 | 5.99 | 6.06 | -0.57% | 11,797 |
06/03/2026 | 6.01 | 6.12 | 5.97 | 6.10 | +3.09% | 44,074 |
06/02/2026 | 5.94 | 5.94 | 5.86 | 5.92 | +0.49% | 36,825 |
06/01/2026 | 5.81 | 5.91 | 5.81 | 5.89 | +1.66% | 27,699 |
05/29/2026 | 5.71 | 5.79 | 5.70 | 5.79 | +1.52% | 6,098 |
05/28/2026 | 5.78 | 5.81 | 5.70 | 5.70 | -1.17% | 13,638 |
05/27/2026 | 5.78 | 5.81 | 5.71 | 5.77 | -0.66% | 27,742 |
05/26/2026 | 5.78 | 5.81 | 5.73 | 5.81 | +0.33% | 14,257 |
05/22/2026 | 5.78 | 5.83 | 5.75 | 5.79 | -0.66% | 28,892 |
05/21/2026 | 5.97 | 5.97 | 5.82 | 5.83 | -1.79% | 17,441 |
05/20/2026 | 6.12 | 6.12 | 5.94 | 5.94 | -1.96% | 9,237 |
05/19/2026 | 6.06 | 6.20 | 6.04 | 6.05 | +0.51% | 7,199 |
05/18/2026 | 6.01 | 6.07 | 6.01 | 6.02 | +0.30% | 24,731 |
05/15/2026 | 5.95 | 6.06 | 5.93 | 6.00 | +1.33% | 30,667 |
05/14/2026 | 6.01 | 6.07 | 5.91 | 5.93 | -1.60% | 34,061 |